3182 オイシックス・ラ・大地(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,095	2,095	2,044	2,065	22,300	516.25
2014-12-29	2,100	2,100	2,053	2,069	10,200	517.25
2014-12-26	2,014	2,112	2,014	2,095	24,800	523.75
2014-12-25	2,000	2,014	1,990	2,005	53,200	501.25
2014-12-24	2,105	2,107	1,996	1,998	49,800	499.50
2014-12-22	2,130	2,140	2,105	2,105	19,000	526.25
2014-12-19	2,135	2,146	2,124	2,134	16,800	533.50
2014-12-18	2,145	2,145	2,112	2,134	10,800	533.50
2014-12-17	2,100	2,120	2,085	2,102	11,900	525.50
2014-12-16	2,150	2,150	2,088	2,092	10,000	523
2014-12-15	2,178	2,178	2,137	2,160	10,200	540
2014-12-12	2,180	2,180	2,162	2,175	14,900	543.75
2014-12-11	2,100	2,138	2,070	2,108	20,500	527
2014-12-10	2,150	2,154	2,103	2,108	24,300	527
2014-12-09	2,200	2,200	2,154	2,154	28,500	538.50
2014-12-08	2,203	2,241	2,200	2,200	16,600	550
2014-12-05	2,195	2,230	2,174	2,205	41,800	551.25
2014-12-04	2,185	2,200	2,153	2,153	15,800	538.25
2014-12-03	2,200	2,205	2,159	2,198	41,500	549.50
2014-12-02	2,095	2,148	2,090	2,129	21,700	532.25
2014-12-01	2,152	2,185	2,132	2,135	16,600	533.75
2014-11-28	2,196	2,206	2,165	2,165	13,800	541.25
2014-11-27	2,240	2,255	2,195	2,195	13,700	548.75
2014-11-26	2,248	2,259	2,231	2,239	16,500	559.75
2014-11-25	2,245	2,249	2,231	2,241	15,200	560.25
2014-11-21	2,175	2,240	2,175	2,235	16,700	558.75
2014-11-20	2,225	2,230	2,197	2,225	25,100	556.25
2014-11-19	2,199	2,220	2,167	2,220	29,600	555
2014-11-18	2,164	2,190	2,139	2,190	13,500	547.50
2014-11-17	2,150	2,188	2,130	2,180	32,600	545
2014-11-14	2,151	2,229	2,066	2,200	66,700	550
2014-11-13	2,180	2,218	2,150	2,210	22,600	552.50
2014-11-12	2,220	2,252	2,163	2,196	30,900	549
2014-11-11	2,262	2,269	2,216	2,223	28,700	555.75
2014-11-10	2,200	2,250	2,200	2,250	36,200	562.50
2014-11-07	2,163	2,185	2,163	2,182	24,700	545.50
2014-11-06	2,099	2,170	2,098	2,150	35,500	537.50
2014-11-05	2,080	2,097	2,072	2,097	14,500	524.25
2014-11-04	2,079	2,108	2,078	2,080	40,200	520
2014-10-31	2,055	2,096	2,030	2,086	32,700	521.50
2014-10-30	2,063	2,068	2,015	2,015	15,000	503.75
2014-10-29	2,080	2,080	2,056	2,060	10,400	515
2014-10-28	2,099	2,099	2,055	2,055	9,300	513.75
2014-10-27	2,085	2,113	2,078	2,078	19,800	519.50
2014-10-24	2,109	2,146	2,038	2,070	28,800	517.50
2014-10-23	2,038	2,100	2,030	2,099	26,700	524.75
2014-10-22	2,038	2,047	2,030	2,038	14,400	509.50
2014-10-21	2,010	2,050	2,000	2,003	27,000	500.75
2014-10-20	1,980	2,000	1,980	1,985	29,400	496.25
2014-10-17	1,923	1,979	1,923	1,945	25,500	486.25
2014-10-16	1,980	1,980	1,911	1,914	51,600	478.50
2014-10-15	2,065	2,089	2,006	2,015	27,500	503.75
2014-10-14	2,000	2,067	1,974	2,065	46,200	516.25
2014-10-10	2,080	2,090	1,995	2,011	93,800	502.75
2014-10-09	2,186	2,192	2,110	2,119	38,300	529.75
2014-10-08	2,150	2,193	2,150	2,175	23,500	543.75
2014-10-07	2,253	2,263	2,199	2,199	26,100	549.75
2014-10-06	2,260	2,266	2,240	2,263	24,100	565.75
2014-10-03	2,150	2,244	2,141	2,207	33,100	551.75
2014-10-02	2,160	2,189	2,120	2,130	87,600	532.50
2014-10-01	2,330	2,349	2,230	2,241	44,800	560.25
2014-09-30	2,390	2,391	2,300	2,329	34,000	582.25
2014-09-29	2,445	2,445	2,390	2,400	23,800	600
2014-09-26	2,365	2,435	2,361	2,405	22,700	601.25
2014-09-25	2,403	2,450	2,400	2,439	31,700	609.75
2014-09-24	2,411	2,430	2,365	2,420	32,300	605
2014-09-22	2,500	2,500	2,421	2,421	46,900	605.25
2014-09-19	2,489	2,489	2,460	2,460	23,300	615
2014-09-18	2,500	2,504	2,431	2,460	39,000	615
2014-09-17	2,500	2,545	2,494	2,500	42,800	625
2014-09-16	2,605	2,605	2,401	2,490	130,500	622.50
2014-09-12	2,634	2,704	2,555	2,605	101,300	651.25
2014-09-11	2,865	2,919	2,550	2,615	216,800	653.75
2014-09-10	2,890	2,897	2,805	2,807	78,600	701.75
2014-09-09	2,909	2,939	2,810	2,918	123,100	729.50
2014-09-08	2,755	2,900	2,733	2,900	176,100	725
2014-09-05	2,730	2,748	2,702	2,718	76,900	679.50
2014-09-04	2,695	2,750	2,650	2,700	80,800	675
2014-09-03	2,605	2,748	2,605	2,703	109,900	675.75
2014-09-02	2,656	2,718	2,580	2,590	96,300	647.50
2014-09-01	2,456	2,700	2,456	2,669	151,500	667.25
2014-08-29	2,420	2,485	2,365	2,461	32,200	615.25
2014-08-28	2,479	2,512	2,430	2,432	39,000	608
2014-08-27	2,529	2,529	2,450	2,473	31,300	618.25
2014-08-26	2,549	2,560	2,449	2,502	55,700	625.50
2014-08-25	2,502	2,547	2,502	2,538	43,200	634.50
2014-08-22	2,498	2,540	2,481	2,510	84,600	627.50
2014-08-21	2,450	2,490	2,443	2,460	30,800	615
2014-08-20	2,531	2,535	2,438	2,450	68,400	612.50
2014-08-19	2,409	2,500	2,405	2,500	134,600	625
2014-08-18	2,377	2,400	2,365	2,395	53,100	598.75
2014-08-15	2,370	2,370	2,340	2,355	26,900	588.75
2014-08-14	2,346	2,370	2,320	2,359	54,300	589.75
2014-08-13	2,246	2,380	2,244	2,352	104,900	588
2014-08-12	2,220	2,340	2,219	2,340	57,500	585
2014-08-11	2,150	2,234	2,150	2,200	26,000	550
2014-08-08	2,170	2,179	2,105	2,114	28,900	528.50
2014-08-07	2,200	2,200	2,172	2,178	10,700	544.50
2014-08-06	2,200	2,214	2,177	2,178	23,800	544.50
2014-08-05	2,240	2,240	2,200	2,209	25,900	552.25
2014-08-04	2,220	2,259	2,210	2,225	35,600	556.25
2014-08-01	2,218	2,238	2,200	2,211	52,700	552.75
2014-07-31	2,300	2,328	2,274	2,289	33,900	572.25
2014-07-30	2,330	2,351	2,285	2,298	37,900	574.50
2014-07-29	2,347	2,384	2,301	2,330	94,300	582.50
2014-07-28	2,241	2,350	2,213	2,345	113,300	586.25
2014-07-25	2,197	2,210	2,186	2,191	23,600	547.75
2014-07-24	2,210	2,241	2,178	2,196	29,000	549
2014-07-23	2,179	2,244	2,170	2,206	32,200	551.50
2014-07-22	2,200	2,260	2,179	2,222	28,200	555.50
2014-07-18	2,150	2,200	2,109	2,179	29,100	544.75
2014-07-17	2,182	2,210	2,161	2,166	19,000	541.50
2014-07-16	2,253	2,258	2,176	2,176	34,400	544
2014-07-15	2,258	2,265	2,230	2,250	21,600	562.50
2014-07-14	2,249	2,265	2,218	2,254	29,100	563.50
2014-07-11	2,135	2,210	2,100	2,202	34,400	550.50
2014-07-10	2,176	2,205	2,151	2,151	30,000	537.75
2014-07-09	2,244	2,244	2,160	2,176	74,200	544
2014-07-08	2,299	2,299	2,253	2,259	45,700	564.75
2014-07-07	2,357	2,370	2,306	2,313	34,000	578.25
2014-07-04	2,389	2,389	2,352	2,354	19,400	588.50
2014-07-03	2,403	2,419	2,351	2,364	31,800	591
2014-07-02	2,446	2,469	2,381	2,400	54,200	600
2014-07-01	2,311	2,435	2,310	2,430	66,500	607.50
2014-06-30	2,304	2,329	2,266	2,319	28,600	579.75
2014-06-27	2,389	2,389	2,288	2,334	65,300	583.50
2014-06-26	2,386	2,440	2,370	2,413	27,900	603.25
2014-06-25	2,375	2,443	2,356	2,380	50,400	595
2014-06-24	2,356	2,392	2,290	2,369	65,600	592.25
2014-06-23	2,430	2,430	2,356	2,356	51,900	589
2014-06-20	2,451	2,466	2,386	2,399	53,300	599.75
2014-06-19	2,450	2,485	2,439	2,461	47,000	615.25
2014-06-18	2,420	2,486	2,416	2,424	43,300	606
2014-06-17	2,496	2,500	2,360	2,448	130,200	612
2014-06-16	2,596	2,596	2,436	2,481	98,000	620.25
2014-06-13	2,528	2,590	2,528	2,554	99,600	638.50
2014-06-12	2,457	2,650	2,434	2,590	204,300	647.50
2014-06-11	2,535	2,600	2,434	2,531	256,700	632.75
2014-06-10	2,870	2,948	2,482	2,635	502,900	658.75
2014-06-09	2,545	2,750	2,540	2,750	332,500	687.50
2014-06-06	2,448	2,510	2,435	2,484	282,100	621
2014-06-05	2,244	2,406	2,206	2,363	319,400	590.75
2014-06-04	2,132	2,222	2,120	2,194	241,400	548.50
2014-06-03	2,100	2,110	2,048	2,079	124,600	519.75
2014-06-02	1,990	2,158	1,990	2,043	199,500	510.75
2014-05-30	1,890	1,950	1,873	1,910	122,500	477.50
2014-05-29	1,855	1,948	1,855	1,890	73,300	472.50
2014-05-28	1,834	1,874	1,818	1,870	36,500	467.50
2014-05-27	1,858	1,894	1,829	1,834	59,900	458.50
2014-05-26	1,880	1,899	1,804	1,845	62,100	461.25
2014-05-23	1,675	1,831	1,675	1,775	78,300	443.75
2014-05-22	1,607	1,669	1,607	1,652	45,600	413
2014-05-21	1,578	1,619	1,555	1,619	36,600	404.75
2014-05-20	1,582	1,640	1,582	1,611	51,500	402.75
2014-05-19	1,718	1,730	1,569	1,577	86,300	394.25
2014-05-16	1,752	1,752	1,712	1,733	35,000	433.25
2014-05-15	1,706	1,800	1,702	1,776	44,700	444
2014-05-14	1,760	1,794	1,718	1,718	58,100	429.50
2014-05-13	1,701	1,769	1,697	1,749	94,700	437.25
2014-05-12	1,781	1,815	1,689	1,701	126,900	425.25
2014-05-09	2,008	2,008	1,765	1,795	205,400	448.75
2014-05-08	2,029	2,053	1,980	2,008	43,900	502
2014-05-07	2,026	2,043	2,013	2,019	25,300	504.75
2014-05-02	2,085	2,088	2,004	2,043	48,800	510.75
2014-05-01	2,061	2,082	2,016	2,058	32,600	514.50
2014-04-30	2,033	2,106	2,000	2,012	54,100	503
2014-04-28	2,139	2,139	2,025	2,033	56,700	508.25
2014-04-25	2,158	2,179	2,138	2,139	18,200	534.75
2014-04-24	2,190	2,213	2,127	2,158	33,000	539.50
2014-04-23	2,180	2,210	2,169	2,190	24,400	547.50
2014-04-22	2,250	2,264	2,178	2,183	76,200	545.75
2014-04-21	2,389	2,390	2,222	2,287	56,400	571.75
2014-04-18	2,201	2,392	2,201	2,360	90,100	590
2014-04-17	2,146	2,166	2,132	2,141	59,800	535.25
2014-04-16	2,122	2,185	2,113	2,129	75,300	532.25
2014-04-15	2,290	2,319	2,101	2,121	89,900	530.25
2014-04-14	2,361	2,380	2,277	2,281	83,400	570.25
2014-04-11	2,400	2,410	2,323	2,404	41,800	601
2014-04-10	2,502	2,520	2,463	2,465	23,800	616.25
2014-04-09	2,490	2,516	2,476	2,494	25,300	623.50
2014-04-08	2,516	2,534	2,488	2,494	34,200	623.50
2014-04-07	2,580	2,588	2,520	2,530	49,200	632.50
2014-04-04	2,637	2,637	2,600	2,602	33,900	650.50
2014-04-03	2,699	2,706	2,626	2,638	51,000	659.50
2014-04-02	2,600	2,667	2,600	2,653	35,200	663.25
2014-04-01	2,580	2,612	2,531	2,571	28,100	642.75
2014-03-31	2,656	2,667	2,555	2,588	51,500	647
2014-03-28	2,500	2,649	2,481	2,606	84,100	651.50
2014-03-27	2,430	2,500	2,335	2,500	44,700	625
2014-03-26	2,490	2,532	2,455	2,458	53,300	614.50
2014-03-25	2,522	2,589	2,504	2,523	85,800	630.75
2014-03-24	2,608	2,611	2,512	2,527	93,200	631.75
2014-03-20	2,701	2,738	2,586	2,608	62,100	652
2014-03-19	2,810	2,830	2,675	2,721	88,100	680.25
2014-03-18	2,990	2,999	2,805	2,808	137,600	702
2014-03-17	2,876	3,330	2,751	2,900	534,800	725
2014-03-14	2,870	2,895	2,800	2,829	56,900	707.25
2014-03-13	2,980	2,992	2,935	2,942	42,100	735.50
2014-03-12	2,995	3,005	2,961	2,975	64,600	743.75
2014-03-11	3,005	3,030	2,990	3,010	77,200	752.50
2014-03-10	3,070	3,070	2,985	3,015	96,100	753.75
2014-03-07	3,070	3,110	3,070	3,085	34,500	771.25
2014-03-06	3,105	3,140	3,060	3,115	80,100	778.75
2014-03-05	3,125	3,130	3,095	3,095	35,000	773.75
2014-03-04	3,000	3,090	2,985	3,055	59,500	763.75
2014-03-03	3,115	3,150	3,000	3,030	113,800	757.50
2014-02-28	3,180	3,215	3,125	3,195	66,900	798.75
2014-02-27	3,310	3,340	3,205	3,220	75,800	805
2014-02-26	3,250	3,305	3,185	3,305	94,800	826.25
2014-02-25	3,280	3,310	3,260	3,260	66,200	815
2014-02-24	3,180	3,270	3,175	3,230	101,900	807.50
2014-02-21	3,170	3,205	3,115	3,150	100,100	787.50
2014-02-20	3,150	3,205	3,100	3,170	89,200	792.50
2014-02-19	3,090	3,225	3,065	3,145	203,500	786.25
2014-02-18	3,120	3,140	3,010	3,095	201,000	773.75
2014-02-17	3,235	3,265	3,100	3,190	99,000	797.50
2014-02-14	3,485	3,490	3,095	3,220	416,400	805
2014-02-13	3,605	3,630	3,535	3,535	253,200	883.75
2014-02-12	4,350	4,350	4,200	4,235	24,200	1,058.75
2014-02-10	4,100	4,160	4,075	4,140	22,000	1,035
2014-02-07	4,045	4,100	3,960	3,970	16,400	992.50
2014-02-06	4,015	4,100	4,015	4,030	14,300	1,007.50
2014-02-05	3,990	4,120	3,920	4,015	31,700	1,003.75
2014-02-04	3,960	3,985	3,785	3,930	79,500	982.50
2014-02-03	4,120	4,195	4,080	4,100	22,300	1,025
2014-01-31	4,210	4,260	4,120	4,150	17,000	1,037.50
2014-01-30	4,210	4,220	4,130	4,140	18,600	1,035
2014-01-29	4,270	4,275	4,215	4,245	9,700	1,061.25
2014-01-28	4,200	4,275	4,185	4,185	14,600	1,046.25
2014-01-27	4,130	4,290	4,120	4,180	20,300	1,045
2014-01-24	4,235	4,310	4,220	4,255	17,900	1,063.75
2014-01-23	4,370	4,420	4,235	4,320	31,400	1,080
2014-01-22	4,400	4,450	4,375	4,380	10,000	1,095
2014-01-21	4,500	4,500	4,375	4,405	16,200	1,101.25
2014-01-20	4,365	4,475	4,365	4,470	8,500	1,117.50
2014-01-17	4,370	4,410	4,320	4,355	15,000	1,088.75
2014-01-16	4,550	4,570	4,370	4,370	25,300	1,092.50
2014-01-15	4,600	4,600	4,460	4,530	16,600	1,132.50
2014-01-14	4,360	4,525	4,355	4,455	23,400	1,113.75
2014-01-10	4,470	4,630	4,470	4,530	64,500	1,132.50
2014-01-09	4,340	4,420	4,320	4,400	20,000	1,100
2014-01-08	4,280	4,320	4,220	4,300	18,800	1,075
2014-01-07	4,255	4,325	4,145	4,165	29,400	1,041.25
2014-01-06	4,460	4,470	4,200	4,245	46,800	1,061.25

分割・併合履歴： [2018-09-26]1株→2株 [2018-03-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30